시장 데이터를 불러오는 중
전체 종목
BlackRock, Inc. Common Stock 과거 주가
BlackRock, Inc. Common Stock · BLK · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock, Inc. Common Stock · BLK · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,429,965 | ₩1,454,513 | ₩1,425,896 | ₩1,448,757 | +1.31% | 37.7만 |
| 2026.10.08 | ₩1,413,381 | ₩1,432,682 | ₩1,408,215 | ₩1,425,950 | +0.89% | 43.7만 |
| 2026.10.07 | ₩1,428,185 | ₩1,432,870 | ₩1,416,045 | ₩1,431,678 | +0.24% | 38.6만 |
| 2026.10.06 | ₩1,444,233 | ₩1,454,192 | ₩1,431,397 | ₩1,444,782 | +0.04% | 53.9만 |
| 2026.10.05 | ₩1,413,836 | ₩1,438,130 | ₩1,392,581 | ₩1,427,422 | +0.96% | 61.1만 |
| 2026.10.02 | ₩1,439,428 | ₩1,458,100 | ₩1,416,420 | ₩1,418,294 | -1.47% | 56.6만 |
| 2026.10.01 | ₩1,419,485 | ₩1,435,975 | ₩1,409,607 | ₩1,424,625 | +0.36% | 52.5만 |
| 2026.09.30 | ₩1,428,613 | ₩1,434,744 | ₩1,415,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,416,500 |
| -0.85% |
| 55.1만 |
| 2026.09.29 | ₩1,431,277 | ₩1,440,044 | ₩1,421,091 | ₩1,429,416 | -0.13% | 35.2만 |
|---|
| 2026.09.28 | ₩1,441,530 | ₩1,449,574 | ₩1,423,072 | ₩1,433,847 | -0.53% | 51.8만 |
|---|
| 2026.09.25 | ₩1,440,499 | ₩1,456,039 | ₩1,427,529 | ₩1,454,004 | +0.94% | 51.4만 |
|---|
| 2026.09.24 | ₩1,418,347 | ₩1,437,220 | ₩1,410,075 | ₩1,436,791 | +1.30% | 50.1만 |
|---|
| 2026.09.23 | ₩1,413,354 | ₩1,436,671 | ₩1,413,354 | ₩1,419,980 | +0.47% | 46.1만 |
|---|
| 2026.09.22 | ₩1,458,863 | ₩1,469,798 | ₩1,425,481 | ₩1,427,703 | -2.14% | 50만 |
|---|
| 2026.09.21 | ₩1,445,558 | ₩1,460,523 | ₩1,425,347 | ₩1,459,305 | +0.95% | 51.2만 |
|---|
| 2026.09.18 | ₩1,401,576 | ₩1,432,321 | ₩1,394,576 | ₩1,431,879 | +2.16% | 108.6만 |
|---|
| 2026.09.17 | ₩1,408,161 | ₩1,420,274 | ₩1,402,192 | ₩1,410,704 | +0.18% | 58.6만 |
|---|
| 2026.09.16 | ₩1,423,313 | ₩1,423,340 | ₩1,361,850 | ₩1,388,325 | -2.46% | 63.4만 |
|---|
| 2026.09.15 | ₩1,421,720 | ₩1,428,948 | ₩1,405,069 | ₩1,416,995 | -0.33% | 44.5만 |
|---|
| 2026.09.14 | ₩1,437,139 | ₩1,445,585 | ₩1,415,737 | ₩1,426,284 | -0.76% | 48.2만 |
|---|
| 2026.09.11 | ₩1,449,320 | ₩1,461,620 | ₩1,435,373 | ₩1,445,090 | -0.29% | 48만 |
|---|
| 2026.09.10 | ₩1,425,936 | ₩1,438,224 | ₩1,420,864 | ₩1,422,001 | -0.28% | 36.8만 |
|---|
| 2026.09.09 | ₩1,462,651 | ₩1,462,811 | ₩1,433,780 | ₩1,434,891 | -1.90% | 46.8만 |
|---|
| 2026.09.08 | ₩1,482,741 | ₩1,489,768 | ₩1,464,525 | ₩1,466,131 | -1.12% | 57.6만 |
|---|
| 2026.09.04 | ₩1,488,390 | ₩1,505,549 | ₩1,487,279 | ₩1,502,163 | +0.93% | 41.1만 |
|---|
| 2026.09.03 | ₩1,495,644 | ₩1,516,484 | ₩1,488,483 | ₩1,507,329 | +0.78% | 52만 |
|---|
| 2026.09.02 | ₩1,510,863 | ₩1,521,865 | ₩1,480,894 | ₩1,481,804 | -1.92% | 73.7만 |
|---|
| 2026.09.01 | ₩1,528,558 | ₩1,538,101 | ₩1,504,652 | ₩1,509,939 | -1.22% | 57.6만 |
|---|
| 2026.08.31 | ₩1,543,093 | ₩1,551,071 | ₩1,529,307 | ₩1,546,761 | +0.24% | 79.7만 |
|---|
| 2026.08.28 | ₩1,566,771 | ₩1,583,944 | ₩1,550,388 | ₩1,558,633 | -0.52% | 72.1만 |
|---|
| 2026.08.27 | ₩1,563,920 | ₩1,589,003 | ₩1,555,180 | ₩1,562,769 | -0.07% | 75.1만 |
|---|
| 2026.08.26 | ₩1,573,664 | ₩1,582,097 | ₩1,567,199 | ₩1,570,318 | -0.21% | 64.5만 |
|---|
| 2026.08.25 | ₩1,567,280 | ₩1,580,450 | ₩1,557,134 | ₩1,574,909 | +0.49% | 48.9만 |
|---|
| 2026.08.24 | ₩1,551,084 | ₩1,571,951 | ₩1,548,046 | ₩1,569,515 | +1.19% | 58.5만 |
|---|
| 2026.08.21 | ₩1,540,162 | ₩1,552,637 | ₩1,535,678 | ₩1,548,019 | +0.51% | 38.1만 |
|---|
| 2026.08.20 | ₩1,545,623 | ₩1,552,383 | ₩1,524,917 | ₩1,525,626 | -1.29% | 70.2만 |
|---|
| 2026.08.19 | ₩1,554,671 | ₩1,581,655 | ₩1,546,078 | ₩1,551,191 | -0.22% | 58.5만 |
|---|
| 2026.08.18 | ₩1,537,914 | ₩1,555,060 | ₩1,530,057 | ₩1,545,074 | +0.47% | 35.5만 |
|---|
| 2026.08.17 | ₩1,562,421 | ₩1,565,326 | ₩1,535,196 | ₩1,535,384 | -1.73% | 45만 |
|---|
| 2026.08.14 | ₩1,578,068 | ₩1,579,406 | ₩1,564,014 | ₩1,571,014 | -0.45% | 51.5만 |
|---|
| 2026.08.13 | ₩1,560,360 | ₩1,588,428 | ₩1,558,406 | ₩1,583,208 | +1.46% | 37.9만 |
|---|
| 2026.08.12 | ₩1,548,621 | ₩1,556,170 | ₩1,532,667 | ₩1,553,855 | +0.34% | 37.8만 |
|---|
| 2026.08.11 | ₩1,513,352 | ₩1,543,000 | ₩1,510,408 | ₩1,537,699 | +1.61% | 43.8만 |
|---|
| 2026.08.10 | ₩1,512,241 | ₩1,525,840 | ₩1,507,128 | ₩1,514,356 | +0.14% | 65.6만 |
|---|
| 2026.08.07 | ₩1,515,869 | ₩1,530,579 | ₩1,510,675 | ₩1,521,035 | +0.34% | 58.9만 |
|---|
| 2026.08.06 | ₩1,519,938 | ₩1,525,372 | ₩1,499,472 | ₩1,511,546 | -0.55% | 70.2만 |
|---|
| 2026.08.05 | ₩1,523,859 | ₩1,529,735 | ₩1,500,664 | ₩1,517,274 | -0.43% | 76.2만 |
|---|
| 2026.08.04 | ₩1,523,859 | ₩1,539,654 | ₩1,513,620 | ₩1,513,995 | -0.65% | 62.5만 |
|---|
| 2026.08.03 | ₩1,472,422 | ₩1,511,465 | ₩1,467,228 | ₩1,507,972 | +2.41% | 74.6만 |
|---|
| 2026.07.31 | ₩1,473,452 | ₩1,477,936 | ₩1,458,662 | ₩1,459,465 | -0.95% | 37.8만 |
|---|
| 2026.07.30 | ₩1,444,702 | ₩1,477,829 | ₩1,434,007 | ₩1,470,146 | +1.76% | 62.4만 |
|---|
| 2026.07.29 | ₩1,453,683 | ₩1,485,713 | ₩1,444,474 | ₩1,444,474 | -0.63% | 112.2만 |
|---|
| 2026.07.28 | ₩1,431,357 | ₩1,476,986 | ₩1,422,148 | ₩1,469,049 | +2.63% | 104.4만 |
|---|
| 2026.07.27 | ₩1,428,667 | ₩1,432,160 | ₩1,406,756 | ₩1,421,653 | -0.49% | 69.8만 |
|---|
| 2026.07.24 | ₩1,390,815 | ₩1,414,077 | ₩1,383,306 | ₩1,412,993 | +1.59% | 50.6만 |
|---|
| 2026.07.23 | ₩1,406,943 | ₩1,420,703 | ₩1,387,254 | ₩1,388,218 | -1.33% | 63.4만 |
|---|
| 2026.07.22 | ₩1,387,468 | ₩1,415,028 | ₩1,384,443 | ₩1,414,278 | +1.93% | 72.6만 |
|---|
| 2026.07.21 | ₩1,414,586 | ₩1,422,630 | ₩1,379,879 | ₩1,389,663 | -1.76% | 101만 |
|---|
| 2026.07.20 | ₩1,433,164 | ₩1,436,430 | ₩1,408,295 | ₩1,410,905 | -1.55% | 66.1만 |
|---|
| 2026.07.17 | ₩1,429,885 | ₩1,471,538 | ₩1,426,753 | ₩1,435,118 | +0.37% | 76.1만 |
|---|
| 2026.07.16 | ₩1,486,971 | ₩1,505,790 | ₩1,444,836 | ₩1,454,995 | -2.15% | 122만 |
|---|
| 2026.07.15 | ₩1,472,328 | ₩1,485,699 | ₩1,442,881 | ₩1,463,494 | -0.60% | 158.3만 |
|---|
| 2026.07.14 | ₩1,378,956 | ₩1,387,361 | ₩1,369,332 | ₩1,372,531 | -0.47% | 71.9만 |
|---|
| 2026.07.13 | ₩1,391,163 | ₩1,391,256 | ₩1,359,855 | ₩1,380,723 | -0.75% | 94.1만 |
|---|
| 2026.07.10 | ₩1,391,310 | ₩1,403,396 | ₩1,378,634 | ₩1,386,812 | -0.32% | 59.5만 |
|---|
| 2026.07.09 | ₩1,333,019 | ₩1,366,909 | ₩1,326,755 | ₩1,364,821 | +2.39% | 91.2만 |
|---|
| 2026.07.08 | ₩1,340,796 | ₩1,347,595 | ₩1,315,712 | ₩1,325,550 | -1.14% | 65.3만 |
|---|
| 2026.07.07 | ₩1,354,943 | ₩1,363,925 | ₩1,343,084 | ₩1,351,102 | -0.28% | 46.2만 |
|---|
| 2026.07.06 | ₩1,336,780 | ₩1,354,943 | ₩1,325,416 | ₩1,353,484 | +1.25% | 61.3만 |
|---|
| 2026.07.02 | ₩1,323,087 | ₩1,341,210 | ₩1,315,177 | ₩1,332,765 | +0.73% | 63.5만 |
|---|
| 2026.07.01 | ₩1,285,503 | ₩1,320,504 | ₩1,281,073 | ₩1,312,219 | +2.08% | 96.9만 |
|---|
| 2026.06.30 | ₩1,272,640 | ₩1,298,004 | ₩1,271,797 | ₩1,287,029 | +1.13% | 89.6만 |
|---|
| 2026.06.29 | ₩1,297,268 | ₩1,302,247 | ₩1,267,822 | ₩1,271,784 | -1.96% | 88.5만 |
|---|
| 2026.06.26 | ₩1,302,073 | ₩1,317,078 | ₩1,288,528 | ₩1,291,245 | -0.83% | 150.7만 |
|---|
| 2026.06.25 | ₩1,331,788 | ₩1,341,786 | ₩1,293,146 | ₩1,300,895 | -2.32% | 113.1만 |
|---|
| 2026.06.24 | ₩1,356,362 | ₩1,359,186 | ₩1,298,366 | ₩1,315,190 | -3.04% | 156.8만 |
|---|
| 2026.06.23 | ₩1,404,240 | ₩1,405,404 | ₩1,350,848 | ₩1,358,999 | -3.22% | 145.5만 |
|---|
| 2026.06.22 | ₩1,402,995 | ₩1,423,795 | ₩1,395,218 | ₩1,407,733 | +0.34% | 82.4만 |
|---|
| 2026.06.18 | ₩1,437,220 | ₩1,440,887 | ₩1,399,930 | ₩1,405,524 | -2.21% | 103.2만 |
|---|
| 2026.06.17 | ₩1,404,012 | ₩1,439,789 | ₩1,396,838 | ₩1,415,282 | +0.80% | 78.2만 |
|---|
| 2026.06.16 | ₩1,406,435 | ₩1,414,599 | ₩1,390,025 | ₩1,408,389 | +0.14% | 46.3만 |
|---|
| 2026.06.15 | ₩1,405,404 | ₩1,418,789 | ₩1,393,130 | ₩1,395,861 | -0.68% | 54.3만 |
|---|
| 2026.06.12 | ₩1,376,466 | ₩1,393,960 | ₩1,367,927 | ₩1,381,311 | +0.35% | 54.9만 |
|---|
| 2026.06.11 | ₩1,356,416 | ₩1,367,953 | ₩1,339,243 | ₩1,360,672 | +0.31% | 84.2만 |
|---|
| 2026.06.10 | ₩1,347,796 | ₩1,365,557 | ₩1,337,423 | ₩1,352,775 | +0.37% | 56.6만 |
|---|
| 2026.06.09 | ₩1,345,935 | ₩1,355,586 | ₩1,322,204 | ₩1,354,488 | +0.64% | 72.3만 |
|---|
| 2026.06.08 | ₩1,341,411 | ₩1,345,172 | ₩1,326,112 | ₩1,331,480 | -0.74% | 53.2만 |
|---|
| 2026.06.05 | ₩1,354,475 | ₩1,354,475 | ₩1,326,675 | ₩1,332,591 | -1.62% | 72.4만 |
|---|
| 2026.06.04 | ₩1,335,589 | ₩1,372,839 | ₩1,327,063 | ₩1,368,676 | +2.48% | 102.4만 |
|---|
| 2026.06.03 | ₩1,339,966 | ₩1,340,314 | ₩1,316,730 | ₩1,326,260 | -1.02% | 79.3만 |
|---|
| 2026.06.02 | ₩1,361,529 | ₩1,386,812 | ₩1,347,849 | ₩1,363,858 | +0.17% | 72.8만 |
|---|
| 2026.06.01 | ₩1,393,518 | ₩1,409,741 | ₩1,358,972 | ₩1,366,227 | -1.96% | 90.5만 |
|---|
| 2026.05.29 | ₩1,394,522 | ₩1,419,471 | ₩1,392,019 | ₩1,401,228 | +0.48% | 107.8만 |
|---|
| 2026.05.28 | ₩1,412,070 | ₩1,421,854 | ₩1,398,712 | ₩1,400,706 | -0.80% | 84.6만 |
|---|
| 2026.05.27 | ₩1,446,683 | ₩1,452,251 | ₩1,427,770 | ₩1,432,629 | -0.97% | 51.5만 |
|---|
| 2026.05.26 | ₩1,442,212 | ₩1,451,515 | ₩1,433,659 | ₩1,442,078 | -0.01% | 50.7만 |
|---|
| 2026.05.22 | ₩1,433,218 | ₩1,445,545 | ₩1,425,735 | ₩1,436,189 | +0.21% | 45.1만 |
|---|
| 2026.05.21 | ₩1,403,905 | ₩1,425,976 | ₩1,398,872 | ₩1,423,808 | +1.42% | 62.5만 |
|---|
| 2026.05.20 | ₩1,389,476 | ₩1,408,496 | ₩1,378,889 | ₩1,407,505 | +1.30% | 76만 |
|---|
| 2026.05.19 | ₩1,438,143 | ₩1,450,912 | ₩1,386,692 | ₩1,387,067 | -3.55% | 102.4만 |
|---|
| 2026.05.18 | ₩1,449,333 | ₩1,469,745 | ₩1,445,103 | ₩1,453,429 | +0.28% | 45.8만 |
|---|
| 2026.05.15 | ₩1,464,993 | ₩1,471,993 | ₩1,445,558 | ₩1,448,102 | -1.15% | 45.6만 |
|---|
| 2026.05.14 | ₩1,472,328 | ₩1,487,172 | ₩1,467,523 | ₩1,477,722 | +0.37% | 50.2만 |
|---|
| 2026.05.13 | ₩1,454,312 | ₩1,469,798 | ₩1,440,767 | ₩1,464,431 | +0.70% | 82.3만 |
|---|
| 2026.05.12 | ₩1,438,585 | ₩1,467,322 | ₩1,433,512 | ₩1,462,289 | +1.65% | 48.4만 |
|---|
| 2026.05.11 | ₩1,450,912 | ₩1,458,783 | ₩1,434,235 | ₩1,447,325 | -0.25% | 58.7만 |
|---|
| 2026.05.08 | ₩1,437,956 | ₩1,452,559 | ₩1,428,158 | ₩1,452,023 | +0.98% | 49.1만 |
|---|
| 2026.05.07 | ₩1,439,696 | ₩1,446,549 | ₩1,416,768 | ₩1,429,149 | -0.73% | 47.7만 |
|---|
| 2026.05.06 | ₩1,426,485 | ₩1,447,660 | ₩1,425,280 | ₩1,436,952 | +0.73% | 66.3만 |
|---|
| 2026.05.05 | ₩1,412,096 | ₩1,425,441 | ₩1,402,085 | ₩1,403,945 | -0.58% | 54.2만 |
|---|
| 2026.05.04 | ₩1,412,096 | ₩1,430,166 | ₩1,405,257 | ₩1,408,416 | -0.26% | 42.5만 |
|---|
| 2026.05.01 | ₩1,432,013 | ₩1,446,535 | ₩1,419,578 | ₩1,421,038 | -0.77% | 47.1만 |
|---|
| 2026.04.30 | ₩1,393,358 | ₩1,428,720 | ₩1,383,319 | ₩1,426,284 | +2.36% | 57.3만 |
|---|
| 2026.04.29 | ₩1,404,066 | ₩1,412,953 | ₩1,380,401 | ₩1,391,189 | -0.92% | 39.8만 |
|---|
| 2026.04.28 | ₩1,421,506 | ₩1,428,145 | ₩1,402,540 | ₩1,405,083 | -1.16% | 42.5만 |
|---|
| 2026.04.27 | ₩1,393,157 | ₩1,416,781 | ₩1,393,157 | ₩1,414,586 | +1.54% | 53.3만 |
|---|
| 2026.04.24 | ₩1,410,571 | ₩1,417,624 | ₩1,395,285 | ₩1,398,671 | -0.84% | 36.6만 |
|---|
| 2026.04.23 | ₩1,413,569 | ₩1,425,481 | ₩1,394,321 | ₩1,410,048 | -0.25% | 53.9만 |
|---|
| 2026.04.22 | ₩1,411,722 | ₩1,423,366 | ₩1,403,142 | ₩1,422,095 | +0.73% | 55.1만 |
|---|
| 2026.04.21 | ₩1,404,721 | ₩1,433,151 | ₩1,392,555 | ₩1,395,834 | -0.63% | 67.4만 |
|---|
| 2026.04.20 | ₩1,403,610 | ₩1,418,789 | ₩1,398,712 | ₩1,403,289 | -0.02% | 63.8만 |
|---|
| 2026.04.17 | ₩1,389,717 | ₩1,428,600 | ₩1,386,853 | ₩1,408,268 | +1.33% | 110.5만 |
|---|
| 2026.04.16 | ₩1,410,905 | ₩1,416,647 | ₩1,353,752 | ₩1,371,875 | -2.77% | 95만 |
|---|
| 2026.04.15 | ₩1,410,504 | ₩1,421,466 | ₩1,396,637 | ₩1,403,530 | -0.49% | 100.6만 |
|---|
| 2026.04.14 | ₩1,405,404 | ₩1,437,528 | ₩1,393,197 | ₩1,411,508 | +0.43% | 135만 |
|---|
| 2026.04.13 | ₩1,328,843 | ₩1,372,812 | ₩1,327,719 | ₩1,370,135 | +3.11% | 92.9만 |
|---|
| 2026.04.10 | ₩1,341,679 | ₩1,342,402 | ₩1,326,675 | ₩1,337,556 | -0.31% | 67.1만 |
|---|
| 2026.04.09 | ₩1,330,141 | ₩1,346,939 | ₩1,314,682 | ₩1,340,648 | +0.79% | 67.7만 |
|---|
| 2026.04.08 | ₩1,341,157 | ₩1,361,636 | ₩1,332,832 | ₩1,340,541 | -0.05% | 124.7만 |
|---|
| 2026.04.07 | ₩1,278,235 | ₩1,287,618 | ₩1,270,606 | ₩1,282,880 | +0.36% | 47.1만 |
|---|
| 2026.04.06 | ₩1,286,453 | ₩1,293,092 | ₩1,278,248 | ₩1,284,151 | -0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩1,246,700 | ₩1,299,985 | ₩1,243,783 | ₩1,293,721 | +3.77% | 56.9만 |
|---|
| 2026.04.01 | ₩1,304,951 | ₩1,310,359 | ₩1,279,988 | ₩1,281,461 | -1.80% | 62.4만 |
|---|
| 2026.03.31 | ₩1,271,984 | ₩1,294,417 | ₩1,258,881 | ₩1,287,230 | +1.20% | 80만 |
|---|
| 2026.03.30 | ₩1,257,435 | ₩1,276,254 | ₩1,245,710 | ₩1,250,221 | -0.57% | 80.7만 |
|---|
| 2026.03.27 | ₩1,284,673 | ₩1,286,922 | ₩1,244,786 | ₩1,249,940 | -2.70% | 87.7만 |
|---|
| 2026.03.26 | ₩1,301,792 | ₩1,318,644 | ₩1,293,708 | ₩1,296,264 | -0.42% | 74만 |
|---|
| 2026.03.25 | ₩1,322,418 | ₩1,327,946 | ₩1,290,161 | ₩1,313,517 | -0.67% | 87.7만 |
|---|
| 2026.03.24 | ₩1,284,941 | ₩1,309,944 | ₩1,280,310 | ₩1,306,437 | +1.67% | 62.6만 |
|---|
| 2026.03.23 | ₩1,307,548 | ₩1,322,820 | ₩1,291,633 | ₩1,304,456 | -0.24% | 91.2만 |
|---|
| 2026.03.20 | ₩1,298,674 | ₩1,300,721 | ₩1,265,560 | ₩1,282,143 | -1.27% | 141만 |
|---|
| 2026.03.19 | ₩1,281,193 | ₩1,301,003 | ₩1,271,034 | ₩1,297,790 | +1.30% | 91.3만 |
|---|
| 2026.03.18 | ₩1,289,960 | ₩1,306,745 | ₩1,288,314 | ₩1,296,064 | +0.47% | 84.2만 |
|---|
| 2026.03.17 | ₩1,282,264 | ₩1,305,634 | ₩1,276,977 | ₩1,299,677 | +1.36% | 134.6만 |
|---|
| 2026.03.16 | ₩1,246,754 | ₩1,266,898 | ₩1,243,448 | ₩1,262,535 | +1.27% | 92.7만 |
|---|
| 2026.03.13 | ₩1,248,708 | ₩1,262,762 | ₩1,232,633 | ₩1,236,903 | -0.95% | 123.7만 |
|---|
| 2026.03.12 | ₩1,248,240 | ₩1,263,659 | ₩1,227,908 | ₩1,235,283 | -1.04% | 113.3만 |
|---|
| 2026.03.11 | ₩1,291,339 | ₩1,294,846 | ₩1,258,586 | ₩1,273,122 | -1.41% | 108.9만 |
|---|
| 2026.03.10 | ₩1,291,633 | ₩1,307,427 | ₩1,280,323 | ₩1,294,792 | +0.24% | 115.9만 |
|---|
| 2026.03.09 | ₩1,243,957 | ₩1,285,463 | ₩1,230,063 | ₩1,281,822 | +3.04% | 193.3만 |
|---|
| 2026.03.06 | ₩1,326,822 | ₩1,331,547 | ₩1,269,883 | ₩1,278,851 | -3.62% | 184.6만 |
|---|
| 2026.03.05 | ₩1,391,604 | ₩1,400,666 | ₩1,368,087 | ₩1,385,327 | -0.45% | 67.3만 |
|---|
| 2026.03.04 | ₩1,418,789 | ₩1,422,791 | ₩1,398,712 | ₩1,404,373 | -1.02% | 48.2만 |
|---|
| 2026.03.03 | ₩1,382,690 | ₩1,428,145 | ₩1,377,296 | ₩1,408,871 | +1.89% | 89.3만 |
|---|
| 2026.03.02 | ₩1,390,373 | ₩1,439,562 | ₩1,381,244 | ₩1,429,912 | +2.84% | 70.9만 |
|---|
| 2026.02.27 | ₩1,436,283 | ₩1,445,558 | ₩1,392,621 | ₩1,423,112 | -0.92% | 119.2만 |
|---|
| 2026.02.26 | ₩1,472,328 | ₩1,483,103 | ₩1,418,949 | ₩1,459,305 | -0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩1,454,245 | ₩1,469,209 | ₩1,420,797 | ₩1,464,003 | +0.67% | 77.4만 |
|---|
| 2026.02.24 | ₩1,420,301 | ₩1,464,110 | ₩1,407,291 | ₩1,446,964 | +1.88% | 73.7만 |
|---|
| 2026.02.23 | ₩1,472,288 | ₩1,483,330 | ₩1,413,435 | ₩1,433,525 | -2.63% | 72.7만 |
|---|
| 2026.02.20 | ₩1,438,746 | ₩1,475,781 | ₩1,429,590 | ₩1,463,815 | +1.74% | 56.8만 |
|---|
| 2026.02.19 | ₩1,442,748 | ₩1,451,943 | ₩1,424,277 | ₩1,447,272 | +0.31% | 66.2만 |
|---|
| 2026.02.18 | ₩1,445,880 | ₩1,477,401 | ₩1,432,642 | ₩1,461,968 | +1.11% | 70만 |
|---|
| 2026.02.17 | ₩1,438,344 | ₩1,456,132 | ₩1,417,758 | ₩1,435,747 | -0.18% | 92.2만 |
|---|
| 2026.02.13 | ₩1,415,041 | ₩1,435,118 | ₩1,401,389 | ₩1,434,195 | +1.35% | 66.9만 |
|---|
| 2026.02.12 | ₩1,451,314 | ₩1,456,253 | ₩1,361,234 | ₩1,412,940 | -2.64% | 115.3만 |
|---|
| 2026.02.11 | ₩1,457,618 | ₩1,470,990 | ₩1,429,925 | ₩1,449,413 | -0.56% | 97만 |
|---|
| 2026.02.10 | ₩1,444,555 | ₩1,490,478 | ₩1,443,872 | ₩1,455,972 | +0.79% | 95.7만 |
|---|
| 2026.02.09 | ₩1,398,832 | ₩1,451,836 | ₩1,397,387 | ₩1,445,425 | +3.33% | 79.9만 |
|---|
| 2026.02.06 | ₩1,431,504 | ₩1,439,375 | ₩1,402,151 | ₩1,413,944 | -1.23% | 134.4만 |
|---|
| 2026.02.05 | ₩1,426,686 | ₩1,444,059 | ₩1,404,387 | ₩1,411,829 | -1.04% | 75.6만 |
|---|
| 2026.02.04 | ₩1,430,541 | ₩1,448,195 | ₩1,395,954 | ₩1,440,419 | +0.69% | 82.8만 |
|---|
| 2026.02.03 | ₩1,492,405 | ₩1,497,210 | ₩1,403,450 | ₩1,432,281 | -4.03% | 94.7만 |
|---|
| 2026.02.02 | ₩1,496,595 | ₩1,504,893 | ₩1,478,940 | ₩1,498,643 | +0.14% | 49.9만 |
|---|
| 2026.01.30 | ₩1,492,900 | ₩1,511,238 | ₩1,475,995 | ₩1,497,679 | +0.32% | 63.2만 |
|---|
| 2026.01.29 | ₩1,508,654 | ₩1,519,175 | ₩1,482,045 | ₩1,509,511 | +0.06% | 70.1만 |
|---|
| 2026.01.28 | ₩1,480,359 | ₩1,504,197 | ₩1,470,173 | ₩1,501,333 | +1.42% | 61.6만 |
|---|
| 2026.01.27 | ₩1,501,186 | ₩1,506,459 | ₩1,469,651 | ₩1,481,282 | -1.33% | 53.7만 |
|---|
| 2026.01.26 | ₩1,517,261 | ₩1,527,848 | ₩1,500,583 | ₩1,501,159 | -1.06% | 73.9만 |
|---|
| 2026.01.23 | ₩1,517,716 | ₩1,521,169 | ₩1,500,436 | ₩1,512,362 | -0.35% | 73만 |
|---|
| 2026.01.22 | ₩1,522,655 | ₩1,536,602 | ₩1,515,775 | ₩1,525,492 | +0.19% | 68.4만 |
|---|
| 2026.01.21 | ₩1,499,098 | ₩1,519,643 | ₩1,491,870 | ₩1,509,605 | +0.70% | 68.8만 |
|---|
| 2026.01.20 | ₩1,531,221 | ₩1,537,057 | ₩1,480,345 | ₩1,485,780 | -2.97% | 102.6만 |
|---|
| 2026.01.16 | ₩1,551,968 | ₩1,581,227 | ₩1,551,298 | ₩1,556,880 | +0.32% | 112.6만 |
|---|
| 2026.01.15 | ₩1,510,635 | ₩1,555,755 | ₩1,505,870 | ₩1,548,153 | +2.48% | 140.2만 |
|---|
| 2026.01.14 | ₩1,432,883 | ₩1,464,311 | ₩1,432,722 | ₩1,461,419 | +1.99% | 95.4만 |
|---|
| 2026.01.13 | ₩1,458,328 | ₩1,464,297 | ₩1,437,166 | ₩1,458,328 | 0.00% | 73.1만 |
|---|
| 2026.01.12 | ₩1,443,524 | ₩1,460,175 | ₩1,437,407 | ₩1,457,953 | +1.00% | 72.7만 |
|---|
| 2026.01.09 | ₩1,459,251 | ₩1,462,651 | ₩1,445,558 | ₩1,452,385 | -0.47% | 61.4만 |
|---|
| 2026.01.08 | ₩1,418,963 | ₩1,462,222 | ₩1,418,963 | ₩1,456,159 | +2.62% | 55.8만 |
|---|
| 2026.01.07 | ₩1,483,250 | ₩1,489,461 | ₩1,438,826 | ₩1,438,986 | -2.98% | 83.9만 |
|---|
| 2026.01.06 | ₩1,498,187 | ₩1,504,826 | ₩1,481,376 | ₩1,488,765 | -0.63% | 53.8만 |
|---|
| 2026.01.05 | ₩1,453,429 | ₩1,514,691 | ₩1,449,908 | ₩1,498,776 | +3.12% | 92.6만 |
|---|
| 2026.01.02 | ₩1,434,101 | ₩1,458,783 | ₩1,430,835 | ₩1,452,331 | +1.27% | 60.3만 |
|---|
| 2025.12.31 | ₩1,449,507 | ₩1,452,733 | ₩1,432,281 | ₩1,432,629 | -1.16% | 32.8만 |
|---|
| 2025.12.30 | ₩1,456,989 | ₩1,458,943 | ₩1,448,249 | ₩1,449,989 | -0.48% | 27.3만 |
|---|
| 2025.12.29 | ₩1,460,335 | ₩1,461,687 | ₩1,449,253 | ₩1,456,802 | -0.24% | 29.5만 |
|---|
| 2025.12.26 | ₩1,459,907 | ₩1,461,205 | ₩1,451,756 | ₩1,456,413 | -0.24% | 23만 |
|---|
| 2025.12.24 | ₩1,458,702 | ₩1,464,739 | ₩1,450,912 | ₩1,457,551 | -0.08% | 19.5만 |
|---|
| 2025.12.23 | ₩1,452,987 | ₩1,461,272 | ₩1,450,109 | ₩1,454,326 | +0.09% | 26.5만 |
|---|
| 2025.12.22 | ₩1,427,261 | ₩1,460,228 | ₩1,426,512 | ₩1,456,547 | +2.05% | 57.6만 |
|---|
| 2025.12.19 | ₩1,428,091 | ₩1,430,246 | ₩1,415,777 | ₩1,419,016 | -0.64% | 117.4만 |
|---|
| 2025.12.18 | ₩1,437,407 | ₩1,443,564 | ₩1,415,376 | ₩1,425,468 | -0.83% | 58.8만 |
|---|
| 2025.12.17 | ₩1,435,921 | ₩1,450,578 | ₩1,424,999 | ₩1,425,481 | -0.73% | 64.8만 |
|---|
| 2025.12.16 | ₩1,447,379 | ₩1,449,828 | ₩1,423,996 | ₩1,429,684 | -1.22% | 65.2만 |
|---|
| 2025.12.15 | ₩1,466,211 | ₩1,470,789 | ₩1,443,551 | ₩1,448,450 | -1.21% | 56.5만 |
|---|
| 2025.12.12 | ₩1,482,045 | ₩1,482,045 | ₩1,452,264 | ₩1,457,725 | -1.64% | 60.8만 |
|---|
| 2025.12.11 | ₩1,452,063 | ₩1,478,124 | ₩1,446,897 | ₩1,474,791 | +1.57% | 77.4만 |
|---|
| 2025.12.10 | ₩1,441,864 | ₩1,458,635 | ₩1,434,208 | ₩1,450,056 | +0.57% | 84.1만 |
|---|
| 2025.12.09 | ₩1,419,137 | ₩1,437,648 | ₩1,417,691 | ₩1,433,927 | +1.04% | 44.5만 |
|---|
| 2025.12.08 | ₩1,437,528 | ₩1,444,033 | ₩1,414,974 | ₩1,421,493 | -1.12% | 61.3만 |
|---|
| 2025.12.05 | ₩1,430,152 | ₩1,437,528 | ₩1,422,657 | ₩1,435,065 | +0.34% | 54.4만 |
|---|
| 2025.12.04 | ₩1,446,656 | ₩1,454,727 | ₩1,435,707 | ₩1,439,642 | -0.48% | 59.8만 |
|---|
| 2025.12.03 | ₩1,396,128 | ₩1,455,048 | ₩1,392,889 | ₩1,445,384 | +3.53% | 86.3만 |
|---|
| 2025.12.02 | ₩1,396,035 | ₩1,398,872 | ₩1,379,973 | ₩1,390,172 | -0.42% | 37.7만 |
|---|
| 2025.12.01 | ₩1,390,681 | ₩1,408,844 | ₩1,388,004 | ₩1,391,939 | +0.09% | 62.5만 |
|---|
| 2025.11.28 | ₩1,405,257 | ₩1,410,678 | ₩1,397,186 | ₩1,401,790 | -0.25% | 30만 |
|---|
| 2025.11.26 | ₩1,380,120 | ₩1,403,155 | ₩1,378,688 | ₩1,392,100 | +0.87% | 56.1만 |
|---|
| 2025.11.25 | ₩1,364,567 | ₩1,382,650 | ₩1,353,096 | ₩1,378,327 | +1.01% | 68.9만 |
|---|
| 2025.11.24 | ₩1,347,649 | ₩1,370,898 | ₩1,345,092 | ₩1,364,567 | +1.26% | 101만 |
|---|
| 2025.11.21 | ₩1,337,142 | ₩1,359,066 | ₩1,326,179 | ₩1,358,182 | +1.57% | 122.9만 |
|---|
| 2025.11.20 | ₩1,377,443 | ₩1,381,967 | ₩1,325,872 | ₩1,328,468 | -3.56% | 67.8만 |
|---|
| 2025.11.19 | ₩1,365,250 | ₩1,372,531 | ₩1,350,607 | ₩1,358,129 | -0.52% | 83.9만 |
|---|
| 2025.11.18 | ₩1,367,927 | ₩1,374,311 | ₩1,352,534 | ₩1,364,099 | -0.28% | 75만 |
|---|
| 2025.11.17 | ₩1,410,075 | ₩1,412,177 | ₩1,357,366 | ₩1,370,336 | -2.82% | 93.5만 |
|---|
| 2025.11.14 | ₩1,418,789 | ₩1,426,605 | ₩1,403,075 | ₩1,416,031 | -0.19% | 45.9만 |
|---|
| 2025.11.13 | ₩1,459,438 | ₩1,463,440 | ₩1,419,592 | ₩1,431,705 | -1.90% | 54.2만 |
|---|
| 2025.11.12 | ₩1,454,125 | ₩1,470,508 | ₩1,453,750 | ₩1,464,203 | +0.69% | 43.3만 |
|---|
| 2025.11.11 | ₩1,448,450 | ₩1,454,459 | ₩1,441,141 | ₩1,453,268 | +0.33% | 31만 |
|---|
| 2025.11.10 | ₩1,455,838 | ₩1,461,553 | ₩1,433,766 | ₩1,449,079 | -0.46% | 41.4만 |
|---|
| 2025.11.07 | ₩1,424,718 | ₩1,450,096 | ₩1,415,804 | ₩1,448,503 | +1.67% | 47만 |
|---|
| 2025.11.06 | ₩1,431,692 | ₩1,444,287 | ₩1,413,529 | ₩1,431,424 | -0.02% | 41.6만 |
|---|
| 2025.11.05 | ₩1,417,437 | ₩1,448,998 | ₩1,410,263 | ₩1,436,952 | +1.38% | 55만 |
|---|
| 2025.11.04 | ₩1,420,127 | ₩1,428,667 | ₩1,414,773 | ₩1,418,668 | -0.10% | 93.5만 |
|---|
| 2025.11.03 | ₩1,444,327 | ₩1,448,008 | ₩1,415,041 | ₩1,430,608 | -0.95% | 79.1만 |
|---|
| 2025.10.31 | ₩1,458,943 | ₩1,462,316 | ₩1,437,206 | ₩1,449,320 | -0.66% | 89.5만 |
|---|
| 2025.10.30 | ₩1,468,848 | ₩1,481,550 | ₩1,460,215 | ₩1,469,718 | +0.06% | 63.2만 |
|---|
| 2025.10.29 | ₩1,495,912 | ₩1,501,520 | ₩1,468,299 | ₩1,469,651 | -1.76% | 86.2만 |
|---|
| 2025.10.28 | ₩1,515,119 | ₩1,524,060 | ₩1,505,174 | ₩1,505,723 | -0.62% | 39만 |
|---|
| 2025.10.27 | ₩1,534,420 | ₩1,534,420 | ₩1,511,077 | ₩1,514,236 | -1.32% | 72.6만 |
|---|
| 2025.10.24 | ₩1,527,567 | ₩1,531,890 | ₩1,516,819 | ₩1,521,357 | -0.41% | 56.1만 |
|---|
| 2025.10.23 | ₩1,514,504 | ₩1,515,855 | ₩1,499,084 | ₩1,505,790 | -0.58% | 37.2만 |
|---|
| 2025.10.22 | ₩1,511,813 | ₩1,519,094 | ₩1,499,392 | ₩1,512,054 | +0.02% | 61.9만 |
|---|
| 2025.10.21 | ₩1,550,174 | ₩1,552,262 | ₩1,511,773 | ₩1,512,482 | -2.43% | 105.2만 |
|---|
| 2025.10.20 | ₩1,576,729 | ₩1,578,055 | ₩1,550,790 | ₩1,552,637 | -1.53% | 67.9만 |
|---|
| 2025.10.17 | ₩1,564,764 | ₩1,574,293 | ₩1,544,807 | ₩1,554,189 | -0.68% | 77.8만 |
|---|
| 2025.10.16 | ₩1,611,530 | ₩1,619,414 | ₩1,563,519 | ₩1,567,842 | -2.71% | 125만 |
|---|
| 2025.10.15 | ₩1,606,176 | ₩1,632,865 | ₩1,576,729 | ₩1,609,643 | +0.22% | 100.4만 |
|---|
| 2025.10.14 | ₩1,525,867 | ₩1,619,320 | ₩1,519,175 | ₩1,598,493 | +4.76% | 114.6만 |
|---|
| 2025.10.13 | ₩1,536,066 | ₩1,557,241 | ₩1,532,185 | ₩1,546,105 | +0.65% | 74.2만 |
|---|
| 2025.10.10 | ₩1,569,368 | ₩1,580,651 | ₩1,514,330 | ₩1,515,641 | -3.42% | 64.4만 |
|---|